Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.320 | 9.350 | 9.280 | 9.300 | 126,028 | -0.14(-1.48%) |
May 30, 2013 | 9.380 | 9.500 | 9.328 | 9.440 | 474,341 | +0.17(+1.83%) |
May 29, 2013 | 9.300 | 9.300 | 9.230 | 9.270 | 201,832 | -0.06(-0.64%) |
May 28, 2013 | 9.100 | 9.390 | 9.100 | 9.330 | 342,634 | +0.23(+2.53%) |
May 24, 2013 | 9.270 | 9.270 | 9.060 | 9.100 | 92,961 | -0.09(-0.98%) |
May 23, 2013 | 9.290 | 9.290 | 9.140 | 9.190 | 71,330 | -0.08(-0.86%) |
May 22, 2013 | 9.300 | 9.360 | 9.200 | 9.270 | 236,473 | +0.05(+0.54%) |
May 21, 2013 | 9.220 | 9.260 | 9.140 | 9.220 | 253,633 | -0.14(-1.50%) |
May 20, 2013 | 9.170 | 9.370 | 9.100 | 9.360 | 169,998 | +0.19(+2.07%) |
May 17, 2013 | 9.240 | 9.240 | 9.080 | 9.170 | 125,268 | -0.05(-0.54%) |
May 16, 2013 | 9.120 | 9.270 | 9.120 | 9.220 | 165,333 | +0.03(+0.33%) |
May 15, 2013 | 9.310 | 9.320 | 9.150 | 9.190 | 293,009 | +0.03(+0.33%) |
May 13, 2013 | 9.190 | 9.240 | 9.110 | 9.160 | 108,567 | -0.03(-0.33%) |
May 10, 2013 | 9.150 | 9.190 | 9.059 | 9.190 | 115,814 | +0.01(+0.11%) |
May 09, 2013 | 9.050 | 9.270 | 9.050 | 9.180 | 390,221 | +0.07(+0.77%) |
May 08, 2013 | 9.090 | 9.171 | 9.050 | 9.110 | 156,527 | +0.14(+1.56%) |
May 07, 2013 | 9.020 | 9.020 | 8.920 | 8.970 | 242,974 | -0.18(-1.97%) |
May 06, 2013 | 9.090 | 9.150 | 9.010 | 9.150 | 134,740 | +0.06(+0.66%) |
May 03, 2013 | 9.090 | 9.140 | 8.970 | 9.090 | 76,129 | +0.03(+0.33%) |
May 02, 2013 | 9.040 | 9.070 | 8.940 | 9.060 | 94,942 | +0.09(+1.00%) |
May 01, 2013 | 9.000 | 9.080 | 8.900 | 8.970 | 106,991 | -0.14(-1.54%) |
Apr 30, 2013 | 9.220 | 9.230 | 9.080 | 9.110 | 162,059 | -0.02(-0.22%) |
Apr 29, 2013 | 9.190 | 9.210 | 9.100 | 9.130 | 209,402 | +0.14(+1.56%) |
Apr 26, 2013 | 9.020 | 8.990 | 8.920 | 8.990 | 292,329 | +0.00(+0.00%) |
Apr 25, 2013 | 8.900 | 9.030 | 8.900 | 8.990 | 336,439 | +0.17(+1.87%) |
Apr 24, 2013 | 8.730 | 8.825 | 8.700 | 8.825 | 581,635 | +0.08(+0.97%) |
Apr 23, 2013 | 8.790 | 8.793 | 8.707 | 8.740 | 61,998 | -0.12(-1.35%) |
Apr 22, 2013 | 8.870 | 8.880 | 8.810 | 8.860 | 160,713 | +0.10(+1.14%) |
Apr 19, 2013 | 8.700 | 8.760 | 8.660 | 8.760 | 52,722 | +0.11(+1.27%) |
Apr 18, 2013 | 8.650 | 8.710 | 8.610 | 8.650 | 109,459 | +0.07(+0.82%) |
Apr 17, 2013 | 8.720 | 8.800 | 8.560 | 8.580 | 274,688 | -0.30(-3.38%) |
Apr 16, 2013 | 8.850 | 8.900 | 8.701 | 8.880 | 307,467 | +0.43(+5.09%) |
Apr 15, 2013 | 9.000 | 9.000 | 8.260 | 8.450 | 1,044,533 | -0.78(-8.45%) |
Apr 12, 2013 | 9.500 | 9.500 | 9.130 | 9.230 | 740,334 | -0.34(-3.55%) |
Apr 11, 2013 | 9.480 | 9.620 | 9.480 | 9.570 | 164,882 | +0.10(+1.06%) |
Apr 10, 2013 | 9.530 | 9.530 | 9.450 | 9.470 | 271,363 | -0.13(-1.35%) |
Apr 09, 2013 | 9.570 | 9.666 | 9.530 | 9.600 | 227,920 | +0.06(+0.63%) |
Apr 08, 2013 | 9.500 | 9.580 | 9.483 | 9.540 | 193,475 | +0.02(+0.21%) |
Apr 05, 2013 | 9.481 | 9.540 | 9.410 | 9.520 | 241,153 | +0.03(+0.32%) |
Apr 04, 2013 | 9.560 | 9.600 | 9.410 | 9.490 | 381,805 | -0.13(-1.35%) |
Apr 03, 2013 | 9.840 | 9.840 | 9.610 | 9.620 | 288,127 | -0.17(-1.74%) |
Apr 02, 2013 | 9.900 | 9.980 | 9.770 | 9.790 | 544,947 | -0.21(-2.10%) |
Apr 01, 2013 | 9.950 | 10.03 | 9.900 | 10.00 | 170,257 | +0.11(+1.11%) |
Mar 28, 2013 | 9.890 | 9.900 | 9.836 | 9.890 | 287,826 | -0.01(-0.10%) |
Mar 27, 2013 | 9.860 | 9.920 | 9.800 | 9.900 | 140,079 | +0.02(+0.20%) |
Mar 26, 2013 | 9.810 | 9.890 | 9.750 | 9.880 | 239,844 | +0.08(+0.82%) |
Mar 25, 2013 | 9.900 | 9.920 | 9.780 | 9.800 | 264,688 | -0.02(-0.20%) |
Mar 22, 2013 | 9.850 | 9.920 | 9.810 | 9.820 | 325,915 | -0.03(-0.30%) |
Mar 21, 2013 | 9.900 | 9.920 | 9.850 | 9.850 | 148,516 | +0.01(+0.10%) |
Mar 20, 2013 | 9.770 | 9.850 | 9.700 | 9.840 | 322,321 | +0.23(+2.39%) |
Mar 19, 2013 | 9.840 | 9.950 | 9.530 | 9.610 | 675,127 | -0.23(-2.34%) |
Mar 18, 2013 | 9.950 | 10.00 | 9.840 | 9.840 | 441,586 | -0.12(-1.20%) |
Mar 15, 2013 | 9.970 | 10.03 | 9.930 | 9.960 | 906,193 | -0.03(-0.30%) |
Mar 14, 2013 | 9.980 | 10.08 | 9.916 | 9.990 | 477,495 | -0.06(-0.60%) |
Mar 13, 2013 | 10.13 | 10.13 | 9.960 | 10.05 | 250,760 | +0.06(+0.60%) |
Mar 12, 2013 | 10.15 | 10.15 | 9.990 | 9.990 | 235,831 | -0.08(-0.79%) |
Mar 11, 2013 | 10.19 | 10.19 | 10.05 | 10.07 | 227,611 | -0.01(-0.10%) |
Mar 08, 2013 | 10.12 | 10.15 | 9.970 | 10.08 | 383,828 | +0.08(+0.80%) |
Mar 07, 2013 | 9.900 | 10.00 | 9.900 | 10.00 | 223,764 | +0.12(+1.21%) |
Mar 06, 2013 | 9.890 | 9.910 | 9.800 | 9.880 | 304,788 | +0.00(+0.00%) |
Mar 05, 2013 | 9.600 | 9.880 | 9.600 | 9.880 | 366,724 | +0.33(+3.46%) |
Mar 04, 2013 | 9.580 | 9.720 | 9.500 | 9.550 | 175,377 | -0.03(-0.31%) |